CVX - Chevron Corporation

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX230616C000700002023-06-06 9:30AM EDT70.0083.6488.5589.400.00-12251.95%
CVX230616C000750002023-05-22 3:15PM EDT75.0079.0583.6084.350.00-10232.03%
CVX230616C000800002023-05-17 3:53PM EDT80.0075.6078.6079.350.00-53213.67%
CVX230616C000900002023-06-02 11:11AM EDT90.0065.4068.6569.250.00-11174.22%
CVX230616C000950002023-05-19 9:32AM EDT95.0060.6563.6064.300.00-10159.38%
CVX230616C001000002023-05-17 3:56PM EDT100.0055.9058.6559.300.00-31522149.61%
CVX230616C001050002023-02-14 1:16PM EDT105.0066.8050.0550.900.00-100.00%
CVX230616C001100002023-05-17 3:56PM EDT110.0045.5748.6549.300.00-4060121.68%
CVX230616C001150002023-05-17 3:56PM EDT115.0040.3543.6544.400.00-2776114.65%
CVX230616C001200002023-06-07 2:34PM EDT120.0039.9838.8039.250.00-15101.37%
CVX230616C001250002023-05-30 9:45AM EDT125.0027.1033.8034.200.00-1186.13%
CVX230616C001300002023-06-07 9:33AM EDT130.0027.4028.8529.250.00-1577.83%
CVX230616C001350002023-05-19 9:32AM EDT135.0021.0023.8024.250.00-41563.67%
CVX230616C001400002023-06-07 11:23AM EDT140.0019.2818.8519.300.00-1022154.30%
CVX230616C001420002023-06-01 10:43AM EDT142.0010.5516.8517.250.00--1456.15%
CVX230616C001440002023-06-01 12:24PM EDT144.009.9514.8015.300.00-111052.25%
CVX230616C001450002023-06-09 3:07PM EDT145.0014.1513.9014.30-0.35-2.41%113,83749.41%
CVX230616C001460002023-06-05 10:45AM EDT146.0010.7512.9013.250.00-124045.17%
CVX230616C001470002023-06-09 12:41PM EDT147.0012.4911.9512.30+2.49+24.90%79543.75%
CVX230616C001480002023-06-09 12:21PM EDT148.0011.4710.9511.30-0.91-7.35%166540.92%
CVX230616C001490002023-06-09 12:29PM EDT149.0010.3710.0510.40-0.64-5.81%2132840.41%
CVX230616C001500002023-06-09 3:58PM EDT150.009.259.059.40-0.81-8.05%982,43237.40%
CVX230616C001525002023-06-09 1:36PM EDT152.507.046.707.00+0.60+9.32%2368931.54%
CVX230616C001550002023-06-09 3:57PM EDT155.004.844.554.85-0.16-3.20%2627,20428.27%
CVX230616C001575002023-06-09 3:58PM EDT157.502.842.802.91-0.41-12.62%3442,11024.73%
CVX230616C001600002023-06-09 3:59PM EDT160.001.501.461.56-0.28-15.73%1,30021,13623.61%
CVX230616C001625002023-06-09 3:59PM EDT162.500.720.680.75-0.17-19.10%4852,92723.46%
CVX230616C001650002023-06-09 3:58PM EDT165.000.300.280.34-0.10-25.00%3,0176,89723.98%
CVX230616C001675002023-06-09 3:54PM EDT167.500.140.120.15-0.05-26.32%2531,16324.81%
CVX230616C001700002023-06-09 3:51PM EDT170.000.070.060.08-0.02-22.22%5328,11626.76%
CVX230616C001725002023-06-09 3:58PM EDT172.500.040.040.05-0.04-50.00%22432229.10%
CVX230616C001750002023-06-09 3:54PM EDT175.000.030.020.03-0.01-25.00%469,59031.06%
CVX230616C001775002023-06-09 3:45PM EDT177.500.020.000.03-0.01-33.33%361134.77%
CVX230616C001800002023-06-09 3:45PM EDT180.000.020.000.03-0.01-33.33%286,06838.67%
CVX230616C001825002023-06-09 3:50PM EDT182.500.020.000.020.00-2080040.23%
CVX230616C001850002023-06-09 3:00PM EDT185.000.010.000.02-0.01-50.00%417,60843.75%
CVX230616C001900002023-06-09 1:47PM EDT190.000.030.000.03+0.02+200.00%415,32852.73%
CVX230616C001950002023-06-09 1:17PM EDT195.000.020.000.02+0.01+100.00%14,07353.13%
CVX230616C002000002023-06-09 3:45PM EDT200.000.010.000.020.00-86,46758.59%
CVX230616C002100002023-06-08 11:48AM EDT210.000.020.000.010.00-53,34465.63%
CVX230616C002150002023-05-22 9:31AM EDT215.000.500.000.030.00--178.13%
CVX230616C002200002023-06-09 3:50PM EDT220.000.010.000.030.00-51,54182.81%
CVX230616C002250002023-05-22 9:31AM EDT225.000.500.000.030.00--188.28%
CVX230616C002300002023-05-31 3:17PM EDT230.000.010.000.020.00-21,62590.63%
CVX230616C002400002023-05-30 3:53PM EDT240.000.010.000.010.00-22,26793.75%
CVX230616C002500002023-05-09 10:36AM EDT250.000.020.000.010.00-7987103.13%
CVX230616C002600002023-04-28 12:08PM EDT260.000.020.000.030.00-4339120.31%
CVX230616C002700002023-05-10 11:47AM EDT270.000.020.000.030.00-3222128.13%
CVX230616C002800002023-05-25 3:56PM EDT280.000.020.000.030.00-4319135.94%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX230616P000700002023-05-19 1:54PM EDT70.000.010.000.010.00-7441187.50%
CVX230616P000750002023-05-25 3:56PM EDT75.000.030.000.030.00-4422187.50%
CVX230616P000800002023-05-25 3:55PM EDT80.000.050.000.070.00-3186185.94%
CVX230616P000850002023-05-25 3:55PM EDT85.000.020.000.030.00-3219156.25%
CVX230616P000900002023-05-25 3:55PM EDT90.000.020.000.030.00-3152143.75%
CVX230616P000950002023-05-25 3:54PM EDT95.000.030.000.030.00-2186131.25%
CVX230616P001000002023-06-09 9:55AM EDT100.000.010.000.010.00-31,376106.25%
CVX230616P001050002023-06-07 10:43AM EDT105.000.030.000.030.00-21,027107.03%
CVX230616P001100002023-05-31 9:47AM EDT110.000.010.000.030.00-289396.09%
CVX230616P001150002023-06-07 10:41AM EDT115.000.010.000.020.00-582881.25%
CVX230616P001200002023-06-07 10:41AM EDT120.000.010.000.010.00-54,17667.19%
CVX230616P001250002023-06-09 3:51PM EDT125.000.010.000.02-0.01-50.00%13,41662.50%
CVX230616P001300002023-06-08 11:04AM EDT130.000.030.000.030.00-155,71055.47%
CVX230616P001350002023-06-09 3:35PM EDT135.000.030.010.02+0.01+50.00%493,55247.27%
CVX230616P001400002023-06-09 3:29PM EDT140.000.020.020.030.00-1496,71739.84%
CVX230616P001420002023-06-09 3:58PM EDT142.000.030.020.05-0.01-25.00%1596838.28%
CVX230616P001430002023-06-08 2:38PM EDT143.000.040.000.040.00-627635.16%
CVX230616P001440002023-06-09 10:36AM EDT144.000.040.030.05-0.01-20.00%151434.18%
CVX230616P001450002023-06-09 3:54PM EDT145.000.060.040.070.00-3188,36133.89%
CVX230616P001460002023-06-09 1:19PM EDT146.000.060.050.07-0.01-14.29%1123231.74%
CVX230616P001470002023-06-09 3:49PM EDT147.000.070.050.080.00-51,65830.27%
CVX230616P001480002023-06-09 3:59PM EDT148.000.100.080.120.00-10957330.27%
CVX230616P001490002023-06-09 3:58PM EDT149.000.110.100.14-0.03-21.43%2571,03428.81%
CVX230616P001500002023-06-09 3:39PM EDT150.000.150.150.17-0.03-16.67%4389,49027.54%
CVX230616P001525002023-06-09 3:57PM EDT152.500.300.280.35-0.07-18.92%18592725.81%
CVX230616P001550002023-06-09 3:59PM EDT155.000.640.640.68-0.07-9.86%29610,59623.76%
CVX230616P001575002023-06-09 3:57PM EDT157.501.301.291.36-0.09-6.47%52197022.49%
CVX230616P001600002023-06-09 3:57PM EDT160.002.442.442.52+0.06+2.52%24312,76121.53%
CVX230616P001625002023-06-09 3:37PM EDT162.504.004.054.300.00-3815922.17%
CVX230616P001650002023-06-09 3:56PM EDT165.006.056.156.50-0.07-1.14%473,31424.41%
CVX230616P001675002023-06-08 9:44AM EDT167.507.908.508.900.00-16728.27%
CVX230616P001700002023-06-08 2:12PM EDT170.0010.4510.9511.350.00-111,45132.37%
CVX230616P001725002023-05-23 9:58AM EDT172.5015.4513.4013.850.00--037.65%
CVX230616P001750002023-06-09 3:21PM EDT175.0015.9015.9016.30-0.05-0.31%1,17044340.53%
CVX230616P001775002023-05-24 1:45PM EDT177.5020.3018.4518.800.00--045.22%
CVX230616P001800002023-06-09 3:21PM EDT180.0020.9020.9521.300.00-77030049.71%
CVX230616P001850002023-06-09 3:21PM EDT185.0025.9025.9026.30-0.05-0.19%1,97850958.40%
CVX230616P001900002023-06-08 3:12PM EDT190.0031.0030.9531.350.00-242069.82%
CVX230616P001950002023-06-08 3:12PM EDT195.0035.6535.9536.300.00-221174.61%
CVX230616P002000002023-05-26 11:20AM EDT200.0046.2540.9541.350.00-1259.38%
CVX230616P002050002023-05-25 9:49AM EDT205.0050.9545.9046.400.00--064.06%
CVX230616P002100002023-05-24 3:36PM EDT210.0052.6350.9051.350.00-7,2000100.39%
CVX230616P002150002023-06-01 10:17AM EDT215.0064.3055.9556.300.00--0102.93%
CVX230616P002200002023-05-12 9:54AM EDT220.0063.8061.0061.250.00-20103.91%
CVX230616P002250002023-05-26 9:59AM EDT225.0070.4065.8066.450.00-10127.83%
CVX230616P002300002023-05-31 12:52PM EDT230.0078.5570.8071.650.00-30112.11%
CVX230616P002400002023-05-02 10:51AM EDT240.0081.0088.4088.650.00-10309.64%
CVX230616P002500002023-05-09 11:52AM EDT250.0091.4090.3091.350.00-30149.80%
CVX230616P002600002023-05-24 1:45PM EDT260.00102.80100.75101.500.00-10173.54%
CVX230616P002700002023-05-30 11:20AM EDT270.00118.20110.80111.450.00--0180.27%
CVX230616P002800002023-01-27 10:31AM EDT280.0097.18117.15118.000.00-100.00%